Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.11 | 14.61 | 13.84 | 14.32 | 420,609 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.16 | 14.19 | 305,947 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.15 | 14.41 | 434,768 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,653 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,403 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,316 | +0.08(+0.55%) |
Sep 20, 2019 | 15.36 | 15.62 | 14.70 | 15.01 | 805,746 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,853 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.13 | 15.17 | 15.48 | 327,580 | -0.49(-3.10%) |
Sep 17, 2019 | 15.81 | 16.19 | 15.66 | 15.98 | 345,846 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,671 | +0.17(+1.10%) |
Sep 13, 2019 | 16.14 | 16.42 | 15.63 | 15.80 | 405,492 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.79 | 15.96 | 472,185 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.69 | 16.85 | 369,379 | -0.12(-0.70%) |
Sep 10, 2019 | 16.02 | 16.99 | 15.89 | 16.97 | 415,558 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.01 | 395,167 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,390 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,940 | -0.06(-0.42%) |
Sep 04, 2019 | 15.27 | 15.67 | 15.18 | 15.27 | 254,063 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.44 | 14.73 | 14.98 | 283,364 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,800 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.48 | 15.11 | 15.32 | 220,997 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,301 | +0.21(+1.42%) |
Aug 27, 2019 | 15.27 | 15.37 | 14.70 | 14.80 | 340,681 | -0.39(-2.59%) |
Aug 26, 2019 | 15.03 | 15.24 | 14.62 | 15.19 | 256,543 | +0.15(+0.97%) |
Aug 23, 2019 | 15.57 | 15.57 | 14.86 | 15.04 | 397,852 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,339 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.01 | 16.14 | 16.16 | 340,088 | -0.20(-1.23%) |
Aug 20, 2019 | 16.36 | 16.77 | 16.11 | 16.36 | 352,356 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,916 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.80 | 446,205 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.70 | 14.98 | 15.25 | 373,257 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.48 | 611,932 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.78 | 15.68 | 15.84 | 568,397 | -0.09(-0.57%) |
Aug 12, 2019 | 16.15 | 16.31 | 15.37 | 15.93 | 356,139 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,874 | -0.33(-1.98%) |
Aug 08, 2019 | 17.21 | 17.26 | 16.52 | 16.62 | 402,285 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.22 | 16.36 | 16.65 | 413,123 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,878 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.11 | 17.17 | 17.53 | 648,178 | -0.95(-5.16%) |
Aug 02, 2019 | 18.87 | 19.11 | 18.27 | 18.48 | 450,789 | -0.43(-2.28%) |
Aug 01, 2019 | 19.65 | 19.70 | 18.41 | 18.91 | 446,175 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.33 | 19.59 | 19.69 | 265,318 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.54 | 20.13 | 285,380 | +0.16(+0.83%) |
Jul 29, 2019 | 20.42 | 20.51 | 19.86 | 19.96 | 246,426 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,833 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.42 | 20.49 | 330,699 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.37 | 387,206 | +0.31(+1.48%) |
Jul 23, 2019 | 21.16 | 21.30 | 20.61 | 21.06 | 539,871 | -0.15(-0.69%) |
Jul 22, 2019 | 21.69 | 22.17 | 21.18 | 21.21 | 328,798 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,467 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,192 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.26 | 197,826 | -0.12(-0.53%) |
Jul 16, 2019 | 22.35 | 22.71 | 22.20 | 22.38 | 163,809 | -0.09(-0.41%) |
Jul 15, 2019 | 23.37 | 23.55 | 22.43 | 22.47 | 255,528 | -0.71(-3.08%) |
Jul 12, 2019 | 23.13 | 23.50 | 22.96 | 23.19 | 225,394 | +0.11(+0.48%) |
Jul 11, 2019 | 23.48 | 23.79 | 23.00 | 23.08 | 178,676 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.91 | 23.14 | 23.42 | 241,061 | -0.02(-0.08%) |
Jul 09, 2019 | 23.56 | 23.68 | 22.96 | 23.44 | 205,494 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.18 | 23.47 | 23.66 | 393,475 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.81 | 23.29 | 23.77 | 165,908 | +0.22(+0.93%) |
Jul 03, 2019 | 23.35 | 23.59 | 22.93 | 23.55 | 119,519 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.23 | 23.29 | 289,603 | -1.17(-4.79%) |